Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.86 | 14.91 | 14.64 | 14.79 | 42,214 | -0.21(-1.40%) |
May 27, 2022 | 15.00 | 15.12 | 14.90 | 15.00 | 39,474 | +0.06(+0.40%) |
May 26, 2022 | 14.92 | 15.09 | 14.92 | 14.94 | 39,025 | +0.15(+1.01%) |
May 25, 2022 | 14.62 | 14.93 | 14.62 | 14.79 | 56,346 | +0.17(+1.16%) |
May 24, 2022 | 14.51 | 14.68 | 14.27 | 14.62 | 60,650 | +0.06(+0.41%) |
May 23, 2022 | 14.39 | 14.77 | 14.39 | 14.56 | 59,471 | +0.32(+2.25%) |
May 20, 2022 | 14.18 | 14.57 | 13.97 | 14.24 | 69,047 | +0.18(+1.28%) |
May 19, 2022 | 14.25 | 14.35 | 13.98 | 14.06 | 70,135 | -0.34(-2.36%) |
May 18, 2022 | 14.65 | 14.82 | 14.35 | 14.40 | 52,614 | -0.42(-2.83%) |
May 17, 2022 | 14.80 | 14.87 | 14.71 | 14.82 | 55,535 | +0.23(+1.58%) |
May 16, 2022 | 14.52 | 14.69 | 14.42 | 14.59 | 45,011 | -0.05(-0.34%) |
May 13, 2022 | 14.68 | 14.90 | 14.42 | 14.64 | 61,540 | -0.05(-0.34%) |
May 12, 2022 | 14.89 | 14.89 | 14.38 | 14.69 | 54,253 | -0.22(-1.48%) |
May 11, 2022 | 15.31 | 15.37 | 14.66 | 14.91 | 75,296 | -0.36(-2.36%) |
May 10, 2022 | 15.34 | 15.51 | 15.00 | 15.27 | 64,149 | -0.02(-0.13%) |
May 09, 2022 | 15.25 | 15.55 | 15.01 | 15.29 | 56,491 | -0.14(-0.91%) |
May 06, 2022 | 15.50 | 15.95 | 15.20 | 15.43 | 55,085 | -0.15(-0.96%) |
May 05, 2022 | 16.09 | 16.09 | 15.43 | 15.58 | 64,441 | -0.66(-4.06%) |
May 04, 2022 | 16.16 | 16.28 | 15.79 | 16.24 | 82,946 | +0.17(+1.06%) |
May 03, 2022 | 16.08 | 16.25 | 15.91 | 16.07 | 79,085 | -0.11(-0.68%) |
May 02, 2022 | 16.31 | 16.42 | 15.87 | 16.18 | 88,380 | -0.18(-1.10%) |
Apr 29, 2022 | 16.68 | 16.83 | 16.31 | 16.36 | 85,545 | -0.33(-1.98%) |
Apr 28, 2022 | 16.79 | 16.93 | 16.58 | 16.69 | 65,189 | +0.05(+0.30%) |
Apr 27, 2022 | 17.24 | 17.27 | 16.55 | 16.64 | 165,355 | -0.55(-3.20%) |
Apr 26, 2022 | 17.08 | 17.27 | 17.02 | 17.19 | 121,998 | +0.05(+0.29%) |
Apr 25, 2022 | 17.24 | 17.24 | 16.90 | 17.14 | 114,308 | -0.27(-1.55%) |
Apr 22, 2022 | 17.46 | 17.61 | 17.40 | 17.41 | 67,452 | -0.12(-0.68%) |
Apr 21, 2022 | 17.78 | 17.99 | 17.47 | 17.53 | 96,939 | -0.22(-1.24%) |
Apr 20, 2022 | 17.50 | 17.85 | 17.50 | 17.75 | 64,628 | +0.28(+1.60%) |
Apr 19, 2022 | 17.35 | 17.61 | 17.29 | 17.47 | 102,848 | +0.26(+1.51%) |
Apr 18, 2022 | 17.00 | 17.27 | 17.00 | 17.21 | 82,951 | +0.13(+0.76%) |
Apr 14, 2022 | 17.38 | 17.53 | 17.07 | 17.08 | 101,891 | -0.24(-1.39%) |
Apr 13, 2022 | 17.44 | 17.70 | 17.26 | 17.32 | 59,152 | -0.23(-1.31%) |
Apr 12, 2022 | 17.52 | 17.74 | 17.47 | 17.55 | 66,281 | +0.10(+0.57%) |
Apr 11, 2022 | 17.30 | 17.60 | 17.30 | 17.45 | 78,560 | +0.07(+0.40%) |
Apr 08, 2022 | 17.35 | 17.48 | 17.15 | 17.38 | 89,051 | +0.12(+0.70%) |
Apr 07, 2022 | 17.54 | 17.54 | 17.10 | 17.26 | 127,155 | -0.19(-1.09%) |
Apr 06, 2022 | 17.62 | 17.74 | 17.40 | 17.45 | 161,056 | -0.17(-0.96%) |
Apr 05, 2022 | 17.63 | 17.80 | 17.60 | 17.62 | 140,732 | +0.08(+0.46%) |
Apr 04, 2022 | 17.51 | 17.67 | 17.20 | 17.54 | 123,200 | +0.12(+0.69%) |
Apr 01, 2022 | 17.52 | 17.55 | 17.16 | 17.42 | 86,025 | +0.05(+0.29%) |
Mar 31, 2022 | 17.46 | 17.73 | 17.34 | 17.37 | 110,907 | -0.10(-0.57%) |
Mar 30, 2022 | 17.71 | 17.71 | 17.32 | 17.47 | 190,383 | -0.12(-0.68%) |
Mar 29, 2022 | 17.30 | 17.71 | 17.30 | 17.59 | 109,291 | +0.38(+2.21%) |
Mar 28, 2022 | 17.27 | 17.27 | 16.96 | 17.21 | 81,990 | -0.03(-0.17%) |
Mar 25, 2022 | 16.87 | 17.46 | 16.87 | 17.24 | 156,682 | +0.45(+2.68%) |
Mar 24, 2022 | 16.72 | 16.80 | 16.63 | 16.79 | 77,406 | +0.16(+0.96%) |
Mar 23, 2022 | 16.72 | 16.72 | 16.55 | 16.63 | 86,640 | -0.18(-1.07%) |
Mar 22, 2022 | 16.75 | 16.93 | 16.68 | 16.81 | 96,911 | +0.21(+1.27%) |
Mar 21, 2022 | 16.58 | 16.86 | 16.53 | 16.60 | 79,206 | -0.04(-0.24%) |
Mar 18, 2022 | 16.41 | 16.65 | 16.21 | 16.64 | 157,669 | +0.08(+0.48%) |
Mar 17, 2022 | 16.32 | 16.66 | 16.23 | 16.56 | 61,872 | +0.12(+0.73%) |
Mar 16, 2022 | 16.49 | 16.63 | 16.24 | 16.44 | 121,075 | +0.11(+0.67%) |
Mar 15, 2022 | 16.50 | 16.66 | 16.32 | 16.33 | 138,341 | -0.18(-1.09%) |
Mar 14, 2022 | 16.02 | 16.67 | 16.02 | 16.51 | 67,123 | +0.45(+2.80%) |
Mar 11, 2022 | 16.15 | 16.15 | 16.00 | 16.06 | 62,677 | +0.11(+0.69%) |
Mar 10, 2022 | 15.65 | 16.00 | 15.65 | 15.95 | 70,779 | +0.16(+1.01%) |
Mar 09, 2022 | 16.03 | 16.19 | 15.74 | 15.79 | 90,812 | +0.17(+1.09%) |
Mar 08, 2022 | 15.82 | 16.18 | 15.59 | 15.62 | 121,057 | -0.19(-1.20%) |
Mar 07, 2022 | 16.20 | 16.30 | 15.79 | 15.81 | 432,231 | -0.41(-2.53%) |
Mar 04, 2022 | 16.30 | 16.56 | 16.02 | 16.22 | 51,522 | -0.32(-1.93%) |
Mar 03, 2022 | 16.44 | 16.56 | 16.27 | 16.54 | 51,869 | +0.22(+1.35%) |
Mar 02, 2022 | 16.08 | 16.61 | 16.08 | 16.32 | 84,719 | +0.42(+2.64%) |